Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 8.22 | 8.46 | 8.22 | 8.40 | 8.40 | 58,500 |
04 July 2024 | 8.36 | 8.36 | 8.22 | 8.24 | 8.24 | 43,800 |
04 July 2024 | 0.115 Dividend | |||||
03 July 2024 | 8.32 | 8.56 | 8.32 | 8.42 | 8.31 | 26,200 |
02 July 2024 | 8.45 | 8.48 | 8.35 | 8.43 | 8.31 | 41,200 |
28 June 2024 | 8.20 | 8.49 | 8.20 | 8.45 | 8.33 | 69,800 |
27 June 2024 | 8.00 | 8.29 | 8.00 | 8.27 | 8.16 | 86,000 |
26 June 2024 | 8.69 | 8.70 | 7.97 | 7.97 | 7.86 | 151,400 |
25 June 2024 | 8.43 | 8.78 | 8.43 | 8.71 | 8.59 | 56,200 |
24 June 2024 | 8.41 | 8.65 | 8.41 | 8.62 | 8.50 | 29,700 |
21 June 2024 | 8.60 | 8.60 | 8.45 | 8.49 | 8.37 | 109,300 |
20 June 2024 | 8.47 | 8.56 | 8.44 | 8.56 | 8.44 | 38,500 |
19 June 2024 | 8.21 | 8.60 | 8.21 | 8.44 | 8.32 | 39,600 |
18 June 2024 | 8.29 | 8.46 | 8.15 | 8.31 | 8.20 | 136,700 |
17 June 2024 | 8.39 | 8.40 | 8.20 | 8.26 | 8.15 | 33,100 |
14 June 2024 | 8.34 | 8.34 | 8.15 | 8.28 | 8.17 | 24,800 |
13 June 2024 | 8.48 | 8.56 | 8.33 | 8.38 | 8.27 | 24,300 |
12 June 2024 | 8.24 | 8.63 | 8.24 | 8.56 | 8.44 | 52,300 |
11 June 2024 | 8.50 | 8.58 | 8.32 | 8.40 | 8.29 | 38,300 |
10 June 2024 | 8.15 | 8.61 | 8.13 | 8.58 | 8.46 | 92,700 |
07 June 2024 | 8.26 | 8.35 | 8.11 | 8.17 | 8.06 | 52,600 |
06 June 2024 | 8.48 | 8.58 | 8.28 | 8.29 | 8.18 | 29,800 |
05 June 2024 | 8.35 | 8.49 | 8.28 | 8.42 | 8.31 | 33,000 |
04 June 2024 | 8.15 | 8.32 | 8.15 | 8.32 | 8.21 | 22,500 |
03 June 2024 | 8.36 | 8.39 | 8.08 | 8.19 | 8.08 | 60,600 |
31 May 2024 | 8.43 | 8.46 | 8.30 | 8.34 | 8.23 | 28,400 |
30 May 2024 | 8.41 | 8.47 | 8.40 | 8.43 | 8.31 | 30,600 |
29 May 2024 | 8.40 | 8.54 | 8.40 | 8.42 | 8.31 | 46,300 |
28 May 2024 | 8.66 | 8.74 | 8.44 | 8.44 | 8.32 | 38,900 |
27 May 2024 | 8.75 | 8.75 | 8.60 | 8.64 | 8.52 | 21,100 |
24 May 2024 | 8.61 | 8.73 | 8.61 | 8.67 | 8.55 | 18,100 |
23 May 2024 | 8.52 | 8.74 | 8.52 | 8.61 | 8.49 | 66,900 |
22 May 2024 | 8.42 | 8.56 | 8.39 | 8.50 | 8.38 | 140,500 |
21 May 2024 | 8.39 | 8.58 | 8.37 | 8.47 | 8.35 | 30,200 |
17 May 2024 | 8.42 | 8.47 | 8.34 | 8.39 | 8.28 | 30,600 |
16 May 2024 | 8.33 | 8.53 | 8.33 | 8.42 | 8.31 | 19,900 |
15 May 2024 | 8.32 | 8.48 | 8.32 | 8.47 | 8.35 | 29,000 |
14 May 2024 | 8.19 | 8.52 | 8.14 | 8.45 | 8.33 | 140,300 |
13 May 2024 | 8.12 | 8.25 | 8.12 | 8.14 | 8.03 | 16,500 |
10 May 2024 | 8.35 | 8.35 | 8.17 | 8.18 | 8.07 | 41,700 |
09 May 2024 | 8.39 | 8.39 | 8.27 | 8.30 | 8.19 | 26,200 |
08 May 2024 | 8.16 | 8.35 | 8.16 | 8.29 | 8.18 | 42,900 |
07 May 2024 | 8.14 | 8.27 | 8.10 | 8.20 | 8.09 | 48,800 |
06 May 2024 | 7.86 | 8.14 | 7.86 | 8.12 | 8.01 | 20,500 |
03 May 2024 | 8.04 | 8.16 | 8.00 | 8.04 | 7.93 | 40,500 |
02 May 2024 | 8.01 | 8.06 | 7.93 | 7.99 | 7.88 | 15,000 |
01 May 2024 | 7.87 | 8.05 | 7.86 | 8.00 | 7.89 | 37,300 |
30 Apr 2024 | 7.92 | 8.03 | 7.81 | 7.88 | 7.77 | 45,500 |
29 Apr 2024 | 7.97 | 8.19 | 7.97 | 8.03 | 7.92 | 18,000 |
26 Apr 2024 | 8.10 | 8.17 | 8.03 | 8.07 | 7.96 | 30,900 |
25 Apr 2024 | 8.01 | 8.16 | 7.99 | 8.08 | 7.97 | 59,000 |
24 Apr 2024 | 7.91 | 8.12 | 7.91 | 8.12 | 8.01 | 64,500 |
23 Apr 2024 | 7.83 | 8.04 | 7.83 | 7.99 | 7.88 | 38,000 |
22 Apr 2024 | 8.23 | 8.23 | 7.82 | 7.84 | 7.73 | 30,000 |
19 Apr 2024 | 7.91 | 7.97 | 7.84 | 7.85 | 7.74 | 24,200 |
18 Apr 2024 | 8.14 | 8.14 | 7.91 | 7.91 | 7.80 | 23,700 |
17 Apr 2024 | 7.87 | 8.17 | 7.87 | 8.08 | 7.97 | 46,600 |
16 Apr 2024 | 8.11 | 8.11 | 7.87 | 7.87 | 7.76 | 54,000 |
15 Apr 2024 | 8.22 | 8.28 | 8.14 | 8.15 | 8.04 | 74,800 |
12 Apr 2024 | 8.27 | 8.36 | 8.22 | 8.24 | 8.13 | 49,700 |
11 Apr 2024 | 8.41 | 8.41 | 8.25 | 8.29 | 8.18 | 55,600 |
10 Apr 2024 | 8.43 | 8.44 | 8.34 | 8.44 | 8.32 | 70,400 |
10 Apr 2024 | 0.115 Dividend | |||||
09 Apr 2024 | 8.44 | 8.55 | 8.43 | 8.46 | 8.23 | 28,800 |
08 Apr 2024 | 8.47 | 8.57 | 8.41 | 8.50 | 8.27 | 41,300 |
05 Apr 2024 | 8.77 | 8.77 | 8.35 | 8.44 | 8.21 | 78,700 |
04 Apr 2024 | 9.00 | 9.05 | 8.58 | 8.62 | 8.39 | 127,400 |
03 Apr 2024 | 8.56 | 8.56 | 8.31 | 8.43 | 8.20 | 48,400 |
02 Apr 2024 | 8.49 | 8.49 | 8.29 | 8.33 | 8.10 | 33,900 |
01 Apr 2024 | 8.21 | 8.55 | 8.20 | 8.53 | 8.30 | 106,700 |
28 Mar 2024 | 8.13 | 8.21 | 8.08 | 8.20 | 7.98 | 53,200 |
27 Mar 2024 | 8.03 | 8.14 | 7.96 | 8.13 | 7.91 | 82,700 |
26 Mar 2024 | 8.00 | 8.05 | 7.94 | 7.95 | 7.73 | 56,800 |
25 Mar 2024 | 8.10 | 8.10 | 7.97 | 8.02 | 7.80 | 52,800 |
22 Mar 2024 | 8.25 | 8.33 | 8.10 | 8.10 | 7.88 | 38,500 |
21 Mar 2024 | 8.13 | 8.36 | 8.13 | 8.32 | 8.09 | 69,600 |
20 Mar 2024 | 8.11 | 8.15 | 8.10 | 8.14 | 7.92 | 32,700 |
19 Mar 2024 | 8.10 | 8.15 | 8.10 | 8.10 | 7.88 | 13,600 |
18 Mar 2024 | 8.13 | 8.16 | 8.09 | 8.12 | 7.90 | 19,800 |
15 Mar 2024 | 8.07 | 8.16 | 8.07 | 8.10 | 7.88 | 33,800 |
14 Mar 2024 | 8.10 | 8.11 | 8.02 | 8.10 | 7.88 | 33,800 |
13 Mar 2024 | 8.04 | 8.15 | 8.04 | 8.10 | 7.88 | 20,600 |
12 Mar 2024 | 8.12 | 8.18 | 8.10 | 8.10 | 7.88 | 26,900 |
11 Mar 2024 | 8.03 | 8.15 | 8.03 | 8.14 | 7.92 | 67,900 |
08 Mar 2024 | 8.07 | 8.18 | 8.07 | 8.13 | 7.91 | 18,100 |
07 Mar 2024 | 8.28 | 8.32 | 8.13 | 8.13 | 7.91 | 40,000 |
06 Mar 2024 | 8.19 | 8.28 | 8.16 | 8.17 | 7.95 | 55,400 |
05 Mar 2024 | 8.27 | 8.31 | 8.22 | 8.25 | 8.03 | 52,000 |
04 Mar 2024 | 8.36 | 8.36 | 8.19 | 8.22 | 8.00 | 78,100 |
01 Mar 2024 | 8.24 | 8.36 | 8.12 | 8.35 | 8.12 | 249,500 |
29 Feb 2024 | 7.87 | 8.36 | 7.87 | 8.13 | 7.91 | 152,000 |
28 Feb 2024 | 8.00 | 8.27 | 7.78 | 8.22 | 8.00 | 705,900 |
27 Feb 2024 | 7.70 | 7.73 | 7.62 | 7.72 | 7.51 | 23,200 |
26 Feb 2024 | 7.58 | 7.64 | 7.56 | 7.61 | 7.40 | 51,500 |
23 Feb 2024 | 7.67 | 7.68 | 7.54 | 7.62 | 7.41 | 96,700 |
22 Feb 2024 | 7.56 | 7.66 | 7.55 | 7.62 | 7.41 | 114,700 |
21 Feb 2024 | 7.51 | 7.55 | 7.44 | 7.53 | 7.33 | 36,000 |
20 Feb 2024 | 7.51 | 7.57 | 7.47 | 7.56 | 7.36 | 48,300 |
16 Feb 2024 | 7.46 | 7.64 | 7.46 | 7.55 | 7.35 | 46,300 |
15 Feb 2024 | 7.27 | 7.68 | 7.27 | 7.68 | 7.47 | 35,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |